26,820
+5 (+0.02%)
株価:2024/05/20 15:00
20分ディレイ
iFreeETF NASDAQ100(為替ヘッジなし)の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 20,710 | 20,715 | 20,655 | 20,670 | +60 | +0.3% | 17,549 |
2023/10/02 | 20,610 | 20,690 | 20,605 | 20,610 | +125 | +0.6% | 10,647 |
2023/09/29 | 20,455 | 20,515 | 20,420 | 20,485 | +150 | +0.7% | 11,833 |
2023/09/28 | 20,355 | 20,380 | 20,265 | 20,335 | +65 | +0.3% | 8,151 |
2023/09/27 | 20,235 | 20,270 | 20,215 | 20,270 | -135 | -0.7% | 15,587 |
2023/09/26 | 20,460 | 20,460 | 20,370 | 20,405 | +35 | +0.2% | 310 |
2023/09/25 | 20,355 | 20,395 | 20,325 | 20,370 | +45 | +0.2% | 608 |
2023/09/22 | 20,195 | 20,340 | 20,175 | 20,325 | -285 | -1.4% | 434 |
2023/09/21 | 20,640 | 20,675 | 20,590 | 20,610 | -285 | -1.4% | 21,609 |
2023/09/20 | 20,915 | 20,915 | 20,870 | 20,895 | -35 | -0.2% | 27,399 |
2023/09/19 | 20,945 | 20,965 | 20,925 | 20,930 | -405 | -1.9% | 360 |
2023/09/15 | 21,265 | 21,335 | 21,255 | 21,335 | +185 | +0.9% | 27,159 |
2023/09/14 | 21,110 | 21,150 | 21,090 | 21,150 | +180 | +0.9% | 37,934 |
2023/09/13 | 20,955 | 21,005 | 20,955 | 20,970 | -165 | -0.8% | 46,741 |
2023/09/12 | 21,100 | 21,135 | 21,075 | 21,135 | +220 | +1.1% | 14,755 |
2023/09/11 | 21,010 | 21,015 | 20,865 | 20,915 | -70 | -0.3% | 88,656 |
2023/09/08 | 20,970 | 20,985 | 20,870 | 20,985 | -100 | -0.5% | 429 |
2023/09/07 | 21,155 | 21,180 | 21,085 | 21,085 | -165 | -0.8% | 3,146 |
2023/09/06 | 21,310 | 21,355 | 21,250 | 21,250 | +40 | +0.2% | 296 |
2023/09/05 | 21,190 | 21,210 | 21,145 | 21,210 | +55 | +0.3% | 1,472 |
2023/09/04 | 21,110 | 21,155 | 21,110 | 21,155 | +95 | +0.5% | 1,683 |
2023/09/01 | 21,055 | 21,095 | 21,035 | 21,060 | -5 | ±0% | 22,028 |
2023/08/31 | 21,095 | 21,110 | 21,060 | 21,065 | +60 | +0.3% | 48,616 |
2023/08/30 | 20,970 | 21,035 | 20,970 | 21,005 | +405 | +2% | 30,579 |
2023/08/29 | 20,570 | 20,600 | 20,555 | 20,600 | +185 | +0.9% | 107 |
2023/08/28 | 20,475 | 20,475 | 20,415 | 20,415 | +215 | +1.1% | 3,227 |
2023/08/25 | 20,185 | 20,220 | 20,150 | 20,200 | -610 | -2.9% | 11,445 |
2023/08/24 | 20,650 | 20,810 | 20,640 | 20,810 | +455 | +2.2% | 30,747 |
2023/08/23 | 20,285 | 20,355 | 20,285 | 20,355 | +35 | +0.2% | 11,309 |
2023/08/22 | 20,335 | 20,355 | 20,310 | 20,320 | +400 | +2% | 7,648 |
2023/08/21 | 19,970 | 19,990 | 19,895 | 19,920 | -25 | -0.1% | 10,588 |
2023/08/18 | 19,990 | 20,010 | 19,935 | 19,945 | -360 | -1.8% | 19,119 |
2023/08/17 | 20,310 | 20,340 | 20,285 | 20,305 | -115 | -0.6% | 22,149 |
2023/08/16 | 20,450 | 20,460 | 20,405 | 20,420 | -275 | -1.3% | 19,156 |
2023/08/15 | 20,665 | 20,705 | 20,665 | 20,695 | +410 | +2% | 463 |
2023/08/14 | 20,370 | 20,415 | 20,240 | 20,285 | -100 | -0.5% | 22,553 |
2023/08/10 | 20,305 | 20,385 | 20,305 | 20,385 | -60 | -0.3% | 7,537 |
2023/08/09 | 20,430 | 20,465 | 20,400 | 20,445 | -50 | -0.2% | 242 |
2023/08/08 | 20,490 | 20,550 | 20,485 | 20,495 | +125 | +0.6% | 30,222 |
2023/08/07 | 20,265 | 20,375 | 20,260 | 20,370 | -195 | -0.9% | 16,424 |
2023/08/04 | 20,500 | 20,565 | 20,465 | 20,565 | -30 | -0.1% | 37,604 |
2023/08/03 | 20,610 | 20,640 | 20,555 | 20,595 | -215 | -1% | 71,626 |
2023/08/02 | 20,875 | 20,920 | 20,775 | 20,810 | -180 | -0.9% | 792 |
2023/08/01 | 20,930 | 21,025 | 20,920 | 20,990 | +190 | +0.9% | 24,554 |
2023/07/31 | 20,710 | 20,805 | 20,685 | 20,800 | +630 | +3.1% | 23,450 |
2023/07/28 | 20,070 | 20,595 | 19,930 | 20,170 | -255 | -1.2% | 117,439 |
2023/07/27 | 20,375 | 20,425 | 20,285 | 20,425 | -15 | -0.1% | 39,379 |
2023/07/26 | 20,415 | 20,460 | 20,405 | 20,440 | +50 | +0.2% | 23,568 |
2023/07/25 | 20,415 | 20,415 | 20,360 | 20,390 | +5 | ±0% | 365 |
2023/07/24 | 20,410 | 20,425 | 20,380 | 20,385 | +125 | +0.6% | 53 |
151~
200
件表示中 / 560件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム